Dati storici Global X Emerging Market... - EMC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,07	26,92	26,07	26,59	48.128	0,63	2,42%
1 Mese	25,21	26,92	25,20	26,36	26.276	1,49	5,91%
3 Mesi	26,30	27,63	25,04	26,59	21.569	0,40	1,52%
6 Mesi	26,29	28,88	24,80	26,89	22.002	0,41	1,56%
1 Anno	25,35	28,88	24,13	26,56	20.413	1,35	5,33%
3 Anni	25,22	28,88	23,03	25,17	40.841	1,48	5,87%
5 Anni	25,22	28,88	23,03	25,17	40.841	1,48	5,87%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	26,5968	0,03	0,10%	26,82	26,92	26,57	181.990
07 Feb 2025	26,57	-0,05	-0,19%	26,53	26,58	26,48	14.725
06 Feb 2025	26,62	-0,14	-0,53%	26,53	26,6701	26,53	15.112
05 Feb 2025	26,761	0,35	1,33%	26,64	26,84	26,64	7.386
04 Feb 2025	26,41	0,04	0,14%	26,07	26,6043	26,07	21.428
01 Feb 2025	26,3736	-0,31	-1,17%	26,72	26,75	26,36	8.777
31 Gen 2025	26,6849	0,52	2,01%	26,35	26,72	26,35	26.427
30 Gen 2025	26,16	0,04	0,15%	26,32	26,3794	26,11	37.360
29 Gen 2025	26,12	0,28	1,08%	25,89	26,20	25,77	21.048
28 Gen 2025	25,84	-0,64	-2,41%	26,00	26,00	25,69	46.769
25 Gen 2025	26,4794	0,20	0,75%	26,46	26,5318	26,42	6.612
24 Gen 2025	26,2824	0,00	0,00%	26,2824	26,2824	26,2824	0
23 Gen 2025	26,2824	-0,09	-0,33%	26,34	26,365	26,19	32.747
22 Gen 2025	26,3701	0,18	0,70%	26,35	26,39	26,19	8.477
18 Gen 2025	26,1863	0,26	0,99%	26,06	26,29	26,06	8.019
17 Gen 2025	25,93	0,10	0,37%	26,11	26,11	25,93	14.909
16 Gen 2025	25,8342	0,44	1,72%	25,77	25,835	25,74	10.729
15 Gen 2025	25,397	0,13	0,52%	25,52	25,52	25,3715	6.801
14 Gen 2025	25,265	-0,38	-1,48%	25,21	25,2699	25,20	3.648
11 Gen 2025	25,6458	-0,49	-1,89%	25,04	25,73	25,04	16.743